SHA:601868 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.36	2.38	2.35	2.37	2.37	0.42%	180,303,700
Dec 4, 2025	2.36	2.37	2.34	2.36	2.36	-	165,401,200
Dec 3, 2025	2.35	2.37	2.34	2.36	2.36	-	173,240,200
Dec 2, 2025	2.35	2.36	2.34	2.36	2.36	-	121,507,500
Dec 1, 2025	2.35	2.37	2.34	2.36	2.36	0.43%	249,628,047
Nov 28, 2025	2.34	2.36	2.32	2.35	2.35	0.43%	221,922,100
Nov 27, 2025	2.35	2.36	2.34	2.34	2.34	-0.43%	134,679,600
Nov 26, 2025	2.36	2.37	2.35	2.35	2.35	-0.42%	122,862,600
Nov 25, 2025	2.36	2.37	2.35	2.36	2.36	0.43%	131,389,000
Nov 24, 2025	2.36	2.37	2.34	2.35	2.35	-	170,719,700
Nov 21, 2025	2.39	2.40	2.35	2.35	2.35	-2.08%	398,516,000
Nov 20, 2025	2.40	2.43	2.39	2.40	2.40	0.42%	299,120,200
Nov 19, 2025	2.40	2.41	2.38	2.39	2.39	-0.42%	273,550,400
Nov 18, 2025	2.42	2.43	2.40	2.40	2.40	-0.83%	211,004,900
Nov 17, 2025	2.43	2.44	2.41	2.42	2.42	-0.41%	233,102,900
Nov 14, 2025	2.44	2.45	2.43	2.43	2.43	-0.82%	197,510,300
Nov 13, 2025	2.44	2.45	2.43	2.45	2.45	0.41%	205,862,700
Nov 12, 2025	2.45	2.46	2.43	2.44	2.44	-0.41%	243,347,600
Nov 11, 2025	2.47	2.47	2.45	2.45	2.45	-0.41%	212,123,800
Nov 10, 2025	2.47	2.48	2.45	2.46	2.46	-	228,309,100
Nov 7, 2025	2.45	2.47	2.44	2.46	2.46	-	290,187,200
Nov 6, 2025	2.43	2.49	2.42	2.46	2.46	1.23%	463,962,100
Nov 5, 2025	2.40	2.44	2.39	2.43	2.43	0.83%	326,112,800
Nov 4, 2025	2.42	2.43	2.40	2.41	2.41	-0.41%	197,046,600
Nov 3, 2025	2.41	2.43	2.40	2.42	2.42	0.41%	243,998,900
Oct 31, 2025	2.46	2.47	2.40	2.41	2.41	-2.43%	590,409,500
Oct 30, 2025	2.47	2.49	2.46	2.47	2.47	-	283,291,600
Oct 29, 2025	2.46	2.47	2.45	2.47	2.47	-	217,162,500
Oct 28, 2025	2.49	2.50	2.46	2.47	2.47	-0.80%	312,600,400
Oct 27, 2025	2.48	2.50	2.47	2.49	2.49	0.81%	335,666,700
Oct 24, 2025	2.49	2.51	2.47	2.47	2.47	-1.20%	266,377,800
Oct 23, 2025	2.49	2.50	2.46	2.50	2.50	-	274,401,600
Oct 22, 2025	2.49	2.52	2.48	2.50	2.50	-	255,252,200
Oct 21, 2025	2.46	2.51	2.45	2.50	2.50	1.63%	418,730,800
Oct 20, 2025	2.46	2.47	2.44	2.46	2.46	0.41%	241,162,400
Oct 17, 2025	2.48	2.50	2.44	2.45	2.45	-1.21%	345,637,800
Oct 16, 2025	2.50	2.51	2.47	2.48	2.48	-0.80%	307,506,700
Oct 15, 2025	2.50	2.53	2.48	2.50	2.50	-	382,280,900
Oct 14, 2025	2.53	2.55	2.49	2.50	2.50	-1.19%	537,280,800
Oct 13, 2025	2.47	2.55	2.45	2.53	2.53	2.02%	743,511,300
Oct 10, 2025	2.48	2.51	2.46	2.48	2.48	-	439,164,700
Oct 9, 2025	2.41	2.49	2.41	2.48	2.48	2.90%	603,184,300
Sep 30, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	260,292,500
Sep 29, 2025	2.40	2.42	2.38	2.40	2.40	-	277,646,500
Sep 26, 2025	2.40	2.42	2.39	2.40	2.40	-	207,741,600
Sep 25, 2025	2.44	2.44	2.39	2.40	2.40	-1.23%	255,734,700
Sep 24, 2025	2.42	2.44	2.41	2.43	2.43	-	246,553,100
Sep 23, 2025	2.43	2.44	2.39	2.43	2.43	-	354,673,900
Sep 22, 2025	2.45	2.46	2.41	2.43	2.43	-0.41%	260,026,600
Sep 19, 2025	2.46	2.49	2.44	2.44	2.44	-0.81%	334,087,800